UDR Inc (UDR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	38.08	38.61	37.84	38.41	+0.71%	2,607,300
2026-08-06	38.83	38.87	37.96	38.14	-0.99%	3,033,300
2026-08-05	38.66	38.85	38.33	38.52	-0.08%	3,411,600
2026-08-04	38.12	38.62	38.08	38.55	-0.36%	3,858,100
2026-08-03	38.29	38.77	38.10	38.69	+1.39%	4,591,700
2026-07-31	38.06	38.20	37.64	38.16	-0.37%	7,410,600
2026-07-30	39.39	39.48	38.05	38.30	-3.58%	4,020,800
2026-07-29	39.23	39.75	38.85	39.72	+1.85%	4,246,300
2026-07-28	38.48	39.73	38.48	39.00	-0.69%	6,993,400
2026-07-27	39.41	39.64	39.17	39.27	-0.81%	5,389,500
2026-07-24	39.26	39.77	39.26	39.59	+0.28%	2,231,000
2026-07-23	39.49	39.91	39.31	39.48	-0.15%	2,101,100
2026-07-22	39.63	39.69	39.27	39.54	-0.08%	1,986,300
2026-07-21	39.98	40.13	39.40	39.57	-0.43%	2,176,000
2026-07-20	39.76	39.96	39.53	39.74	-0.05%	2,680,200
2026-07-17	40.66	40.82	39.44	39.76	-2.00%	3,249,000
2026-07-16	39.50	40.70	39.50	40.57	+2.81%	3,005,600
2026-07-15	40.26	40.27	39.41	39.46	-1.28%	2,398,600
2026-07-14	40.50	40.50	39.85	39.97	-0.52%	2,908,400
2026-07-13	39.89	40.46	39.81	40.18	+1.13%	2,565,100
2026-07-10	39.89	40.09	39.57	39.73	+0.10%	2,181,100
2026-07-09	39.96	40.08	39.51	39.69	-0.35%	2,453,300
2026-07-08	40.97	41.09	39.82	39.83	-3.42%	3,107,900
2026-07-07	41.31	42.00	41.21	41.24	+0.68%	2,392,900
2026-07-06	40.94	41.03	40.67	40.96	-0.32%	2,286,600
2026-07-02	40.81	41.12	40.41	41.09	+1.16%	2,162,900
2026-07-01	40.06	41.09	40.06	40.62	+1.75%	3,251,200
2026-06-30	39.67	40.28	39.57	39.92	-0.52%	3,982,600
2026-06-29	39.82	40.16	39.77	40.13	+0.38%	3,442,500
2026-06-26	39.33	40.03	39.33	39.98	+2.25%	5,357,900
2026-06-25	38.52	39.27	38.52	39.10	+1.85%	3,716,000
2026-06-24	38.66	38.73	38.19	38.39	+0.29%	5,072,100
2026-06-23	37.95	38.45	37.86	38.28	+1.43%	4,709,500
2026-06-22	37.54	37.74	37.14	37.74	+0.48%	3,748,800
2026-06-18	38.19	38.19	37.39	37.56	-0.24%	7,493,800
2026-06-17	38.53	38.73	37.44	37.65	-2.49%	4,862,200
2026-06-16	38.51	39.14	38.35	38.61	-0.75%	4,242,900
2026-06-15	39.31	39.42	38.85	38.90	-1.27%	4,220,200
2026-06-12	39.20	39.54	39.19	39.40	+0.74%	3,194,900
2026-06-11	39.30	39.60	38.88	39.11	-0.53%	4,027,300
2026-06-10	39.44	39.72	39.26	39.32	-0.13%	4,134,200
2026-06-09	38.78	39.37	38.12	39.37	+1.97%	4,905,600
2026-06-08	39.27	39.35	38.58	38.61	-1.51%	3,738,200
2026-06-05	38.72	39.48	38.70	39.20	+0.77%	3,767,300
2026-06-04	37.91	38.91	37.59	38.90	+3.43%	5,078,900
2026-06-03	36.89	37.69	36.64	37.61	+2.09%	4,714,500
2026-06-02	36.65	36.86	36.41	36.84	+0.66%	6,817,700
2026-06-01	37.00	37.41	36.60	36.60	-0.81%	7,463,900
2026-05-29	37.69	37.78	36.82	36.90	-2.59%	31,319,400
2026-05-28	37.92	38.08	37.50	37.88	-0.39%	3,891,400
2026-05-27	38.17	38.44	38.00	38.03	+0.00%	3,176,100
2026-05-26	38.01	38.41	37.95	38.03	+0.05%	3,140,000
2026-05-22	37.65	38.24	37.39	38.01	+1.33%	4,736,000
2026-05-21	37.76	37.76	37.05	37.51	-0.85%	4,086,800
2026-05-20	37.29	37.93	37.18	37.83	+1.15%	3,552,300
2026-05-19	37.37	37.68	37.20	37.40	-0.16%	3,217,300
2026-05-18	37.00	37.60	37.00	37.46	+1.46%	2,792,800
2026-05-15	37.36	37.51	36.82	36.92	-1.12%	4,616,600
2026-05-14	37.66	37.80	37.09	37.34	-0.59%	4,817,100
2026-05-13	37.16	37.76	36.95	37.56	+0.51%	5,126,500
2026-05-12	37.28	37.45	36.95	37.37	+0.59%	3,571,710
2026-05-11	37.00	37.27	36.84	37.15	+0.65%	4,018,926
2026-05-08	36.99	37.21	36.82	36.91	-0.05%	3,499,700
2026-05-07	36.85	37.31	36.85	36.93	-0.30%	3,582,600
2026-05-06	37.06	37.55	37.03	37.04	+0.27%	3,846,700
2026-05-05	36.63	37.39	36.47	36.94	+1.60%	3,346,200
2026-05-04	36.18	36.84	36.18	36.36	-0.08%	2,823,800
2026-05-01	36.51	36.82	35.91	36.39	+0.14%	3,681,600
2026-04-30	36.84	36.86	35.76	36.34	+0.50%	7,403,700
2026-04-29	36.04	36.49	35.92	36.16	-0.14%	4,167,400
2026-04-28	34.77	36.27	34.77	36.21	+4.83%	4,310,948
2026-04-27	34.73	34.93	34.47	34.54	-0.66%	2,947,741
2026-04-24	34.90	35.02	34.64	34.77	-0.40%	2,863,000
2026-04-23	34.57	35.01	34.55	34.91	+1.16%	2,539,700
2026-04-22	35.07	35.19	34.27	34.51	-1.34%	2,793,000
2026-04-21	35.72	35.84	34.98	34.98	-2.26%	2,614,300
2026-04-20	35.12	35.81	34.96	35.79	+1.45%	3,122,100
2026-04-17	34.27	35.35	34.21	35.28	+3.01%	3,712,700
2026-04-16	34.80	35.10	33.97	34.25	-1.75%	3,908,100
2026-04-15	34.66	34.99	34.65	34.86	-0.74%	5,023,900
2026-04-14	34.75	35.22	34.61	35.12	+1.06%	3,104,700
2026-04-13	35.01	35.09	34.50	34.75	-1.03%	3,479,500
2026-04-10	34.94	35.45	34.89	35.11	+0.72%	3,509,000
2026-04-09	34.81	35.27	34.81	34.86	-0.46%	2,643,100
2026-04-08	35.18	35.29	34.90	35.02	+0.89%	2,694,400
2026-04-07	34.75	35.23	34.64	34.71	-0.20%	2,611,700
2026-04-06	34.48	35.00	34.43	34.78	+0.40%	2,928,500
2026-04-02	34.07	34.74	34.00	34.64	+1.17%	2,554,700
2026-04-01	33.63	34.27	33.63	34.24	+1.36%	3,188,200
2026-03-31	34.01	34.15	33.53	33.78	+0.36%	5,875,300
2026-03-30	33.85	34.29	33.48	33.66	+0.24%	3,345,900
2026-03-27	34.02	34.08	33.52	33.58	-1.44%	3,066,900
2026-03-26	33.87	34.33	33.87	34.07	+0.41%	3,088,100
2026-03-25	34.31	34.45	33.83	33.93	-0.53%	2,843,500
2026-03-24	34.02	34.52	33.90	34.11	-0.44%	3,376,600
2026-03-23	34.75	34.90	34.25	34.26	+0.44%	4,518,900
2026-03-20	35.20	35.25	33.94	34.11	-3.21%	7,877,900
2026-03-19	35.58	35.58	35.07	35.24	-0.28%	3,524,200
2026-03-18	35.60	35.68	35.10	35.34	-1.31%	3,506,300
2026-03-17	35.90	36.05	35.69	35.81	+0.51%	1,933,700
2026-03-16	35.73	36.05	35.56	35.63	+0.62%	2,244,400
2026-03-13	36.55	36.62	35.28	35.41	-1.75%	2,858,500
2026-03-12	35.75	36.55	35.68	36.04	-0.06%	3,424,300
2026-03-11	37.17	37.17	35.65	36.06	-1.96%	3,790,800
2026-03-10	37.00	37.36	36.42	36.78	-1.16%	3,520,400
2026-03-09	36.91	37.38	36.46	37.21	-0.11%	3,590,400
2026-03-06	36.89	37.37	36.83	37.25	-1.11%	2,675,200
2026-03-05	37.30	37.76	37.19	37.67	-0.21%	2,998,100
2026-03-04	37.30	37.84	37.13	37.75	+0.77%	2,900,500
2026-03-03	37.00	37.72	36.53	37.46	+0.03%	3,367,300
2026-03-02	37.47	37.76	37.23	37.45	-0.13%	2,853,600
2026-02-27	37.84	38.00	37.04	37.50	-1.55%	3,852,800
2026-02-26	37.78	38.33	37.67	38.09	+1.11%	2,815,200
2026-02-25	37.53	37.72	37.40	37.67	+0.35%	3,241,800
2026-02-24	37.26	37.64	37.13	37.54	+0.45%	2,645,100
2026-02-23	37.39	37.84	36.91	37.37	+0.54%	4,183,700
2026-02-20	37.84	37.86	37.04	37.17	-1.48%	3,945,800
2026-02-19	38.02	38.40	37.46	37.73	-1.36%	2,975,900
2026-02-18	38.07	38.34	37.91	38.25	+0.66%	2,920,400
2026-02-17	38.30	38.64	37.63	38.00	-0.24%	6,410,400
2026-02-13	38.33	38.60	37.87	38.09	-0.21%	4,334,700
2026-02-12	40.17	40.17	37.82	38.17	-4.02%	6,560,800
2026-02-11	40.00	40.16	38.91	39.77	+0.99%	7,055,600
2026-02-10	38.25	39.63	37.74	39.38	+4.32%	6,586,400
2026-02-09	37.61	38.04	37.25	37.75	+0.53%	5,193,200
2026-02-06	37.21	37.78	37.14	37.55	+1.13%	4,455,600
2026-02-05	37.57	37.69	36.87	37.13	-1.28%	5,765,900
2026-02-04	36.79	37.94	36.68	37.61	+2.68%	5,153,400
2026-02-03	36.63	37.12	36.23	36.63	-0.33%	3,479,000
2026-02-02	37.24	37.34	36.72	36.75	-1.08%	4,232,000
2026-01-30	36.96	37.16	36.53	37.15	+0.65%	7,499,700
2026-01-29	36.64	37.13	36.42	36.91	+1.32%	4,254,200
2026-01-28	37.11	37.32	36.24	36.43	-1.81%	4,401,500
2026-01-27	37.01	37.25	36.82	37.10	+0.27%	8,420,500
2026-01-26	37.80	37.83	36.79	37.00	-1.91%	6,111,300
2026-01-23	37.54	37.77	37.30	37.72	+0.45%	6,113,500
2026-01-22	37.67	38.10	37.27	37.55	-0.32%	10,304,100
2026-01-21	37.76	37.85	37.18	37.67	+1.37%	7,786,500
2026-01-20	37.73	37.85	36.91	37.16	-1.28%	4,410,200
2026-01-16	36.96	37.74	36.77	37.64	+1.51%	3,168,100
2026-01-15	36.75	37.27	36.67	37.08	+0.95%	3,728,900
2026-01-14	36.08	36.73	36.02	36.73	+1.66%	3,522,300
2026-01-13	36.20	36.36	35.39	36.13	-0.19%	3,085,200
2026-01-12	36.03	36.65	36.03	36.20	-1.68%	3,560,000
2026-01-09	37.29	37.43	36.45	36.82	-1.34%	4,994,400
2026-01-08	36.59	37.52	36.52	37.32	+1.36%	3,495,600
2026-01-07	37.34	37.51	36.55	36.82	-0.78%	4,913,700
2026-01-06	35.95	37.19	35.91	37.11	+2.74%	3,189,700
2026-01-05	36.52	36.73	36.05	36.12	-1.55%	3,962,000
2026-01-02	36.57	36.84	36.30	36.69	+0.03%	2,698,600
2025-12-31	36.98	37.05	36.68	36.68	-0.84%	1,975,700
2025-12-30	36.66	37.04	36.66	36.99	+0.90%	2,276,900
2025-12-29	36.68	36.79	36.48	36.66	+0.41%	2,353,900
2025-12-26	36.36	36.55	36.23	36.51	+0.22%	1,618,900
2025-12-24	36.41	36.60	36.07	36.43	+1.05%	2,784,300
2025-12-23	36.15	36.15	35.57	36.05	-0.17%	3,135,500
2025-12-22	35.49	36.24	35.35	36.11	+1.29%	2,802,700
2025-12-19	36.14	36.14	35.64	35.65	-1.30%	5,695,200
2025-12-18	36.20	36.46	36.07	36.12	-0.80%	2,441,900
2025-12-17	35.58	36.56	35.52	36.41	+2.68%	3,638,100
2025-12-16	35.91	36.05	35.21	35.46	-0.92%	2,423,200
2025-12-15	35.77	35.85	35.53	35.79	+0.73%	1,650,400
2025-12-12	35.78	35.92	35.42	35.53	-0.25%	1,824,000
2025-12-11	35.39	35.72	35.23	35.62	+1.14%	2,124,600
2025-12-10	34.95	35.43	34.95	35.22	+0.92%	2,772,200
2025-12-09	35.09	35.31	34.76	34.90	+0.03%	2,704,600
2025-12-08	35.10	35.26	34.66	34.89	-0.88%	3,375,300
2025-12-05	35.04	35.38	34.91	35.20	-0.06%	2,071,900
2025-12-04	35.62	35.98	35.14	35.22	-1.48%	2,454,200
2025-12-03	36.31	36.52	35.59	35.75	-1.49%	2,765,100
2025-12-02	36.12	36.32	35.88	36.29	+0.55%	3,031,300
2025-12-01	36.01	36.57	35.95	36.09	-0.91%	2,640,600
2025-11-28	36.01	36.55	36.01	36.42	+0.91%	1,458,000
2025-11-26	35.89	36.31	35.88	36.09	+0.03%	2,253,300
2025-11-25	35.84	36.23	35.64	36.08	+1.26%	2,454,200
2025-11-24	35.58	35.89	35.28	35.63	+0.11%	3,774,300
2025-11-21	34.87	35.69	34.68	35.59	+2.62%	2,729,000
2025-11-20	34.77	35.20	34.65	34.68	+0.38%	2,436,900
2025-11-19	34.53	34.63	34.21	34.55	+0.23%	1,739,800
2025-11-18	34.59	34.73	34.36	34.47	-0.03%	2,003,200
2025-11-17	34.73	34.86	34.25	34.48	-0.58%	2,430,800
2025-11-14	34.84	34.89	34.34	34.68	+0.46%	2,687,600
2025-11-13	34.78	34.86	34.34	34.52	-0.95%	4,342,400
2025-11-12	34.84	35.20	34.72	34.85	-0.60%	3,030,900
2025-11-11	34.67	35.13	34.57	35.06	+1.42%	2,049,700
2025-11-10	34.29	34.66	34.02	34.57	+0.29%	3,607,600
2025-11-07	34.03	34.50	33.84	34.47	+2.07%	2,808,200
2025-11-06	34.25	34.50	33.74	33.77	-1.75%	3,119,500
2025-11-05	34.46	34.53	34.01	34.37	+0.29%	2,987,600
2025-11-04	33.71	34.34	33.51	34.27	+1.42%	3,074,200
2025-11-03	33.21	33.84	32.94	33.79	+0.30%	3,238,100
2025-10-31	33.40	34.34	33.40	33.69	+0.18%	3,984,700
2025-10-30	34.19	34.19	33.42	33.63	+0.21%	4,435,500
2025-10-29	34.60	34.67	33.52	33.56	-4.22%	4,753,400
2025-10-28	35.90	35.93	34.95	35.04	-2.69%	2,595,100
2025-10-27	36.07	36.17	35.76	36.01	-0.63%	3,393,500
2025-10-24	36.31	36.51	36.13	36.24	-0.19%	3,734,400
2025-10-23	36.58	36.66	36.10	36.31	-0.79%	2,830,700
2025-10-22	36.67	37.04	36.34	36.60	+0.03%	3,663,400
2025-10-21	36.30	36.88	36.17	36.59	+0.91%	2,932,400
2025-10-20	36.25	36.64	36.09	36.26	+0.47%	1,796,600
2025-10-17	35.68	36.17	35.62	36.09	+0.50%	1,996,800
2025-10-16	36.30	36.34	35.81	35.91	-0.86%	2,007,200
2025-10-15	36.38	36.81	36.06	36.22	-0.39%	2,553,100
2025-10-14	36.12	36.44	36.01	36.36	+0.58%	2,958,800
2025-10-13	35.58	36.22	35.47	36.15	+1.23%	2,465,500
2025-10-10	35.80	35.93	35.21	35.71	-0.22%	3,331,800
2025-10-09	35.95	36.19	35.74	35.79	-1.27%	2,697,500
2025-10-08	36.04	36.38	35.81	36.25	+0.33%	3,028,200
2025-10-07	36.02	36.43	35.86	36.13	+0.28%	2,315,700
2025-10-06	36.53	36.53	35.86	36.03	-0.96%	3,335,700
2025-10-03	36.38	36.89	36.32	36.38	-0.05%	1,837,100
2025-10-02	36.81	36.85	36.27	36.40	-1.41%	3,277,800
2025-10-01	37.15	37.33	36.76	36.92	-0.91%	2,307,900
2025-09-30	36.95	37.35	36.74	37.26	+0.87%	2,762,000
2025-09-29	36.94	37.28	36.71	36.94	-0.65%	3,331,600
2025-09-26	36.84	37.25	36.79	37.18	+1.28%	2,195,600
2025-09-25	37.02	37.18	36.64	36.71	-0.97%	2,292,000
2025-09-24	37.55	37.55	36.92	37.07	-1.17%	1,970,100
2025-09-23	37.46	37.60	37.21	37.51	+0.32%	1,704,200
2025-09-22	37.47	37.51	37.02	37.39	-0.45%	1,936,900
2025-09-19	37.34	37.86	37.28	37.56	+0.72%	4,504,400
2025-09-18	37.32	37.67	37.12	37.29	-0.05%	1,691,600
2025-09-17	37.30	38.06	37.22	37.31	+0.00%	2,179,300
2025-09-16	37.77	38.08	37.27	37.31	-1.19%	2,588,700
2025-09-15	38.41	38.52	37.72	37.76	-1.59%	2,600,900
2025-09-12	38.94	39.09	38.17	38.37	-1.41%	1,777,700
2025-09-11	38.12	38.99	38.09	38.92	+1.91%	2,011,700
2025-09-10	38.86	39.20	38.06	38.19	-2.03%	2,828,600
2025-09-09	38.62	39.05	38.59	38.98	+0.59%	2,285,000
2025-09-08	38.77	38.83	38.48	38.75	-0.87%	2,354,100
2025-09-05	39.06	39.55	38.78	39.09	+0.70%	2,475,300
2025-09-04	38.54	38.89	38.23	38.82	+1.12%	3,624,200
2025-09-03	38.00	38.51	37.99	38.39	-0.08%	4,924,300
2025-09-02	39.29	39.29	38.20	38.42	-2.91%	2,315,500
2025-08-29	39.00	39.62	38.98	39.57	+1.46%	2,551,700
2025-08-28	39.01	39.05	38.67	39.00	+0.05%	1,498,100
2025-08-27	38.69	39.03	38.64	38.98	+0.59%	2,194,500
2025-08-26	38.94	39.14	38.74	38.75	-0.51%	3,131,800
2025-08-25	39.08	39.25	38.65	38.95	-0.64%	1,491,100
2025-08-22	38.75	39.55	38.75	39.20	+1.66%	2,522,300
2025-08-21	38.54	38.89	38.46	38.56	-0.67%	1,139,900
2025-08-20	39.04	39.46	38.68	38.82	-0.13%	1,681,600
2025-08-19	38.31	38.89	38.16	38.87	+1.99%	1,332,200
2025-08-18	38.64	38.70	38.08	38.11	-1.04%	1,754,700
2025-08-15	38.07	38.56	37.99	38.51	+1.16%	2,043,400
2025-08-14	38.12	38.27	37.88	38.07	-1.12%	1,417,500
2025-08-13	37.87	38.55	37.77	38.50	+1.77%	1,684,100
2025-08-12	37.54	37.87	37.40	37.83	+0.88%	1,348,300
2025-08-11	37.94	38.15	37.49	37.50	-1.55%	1,675,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.31%). Worst month: Oct (-7.49%). Based on 5 years of daily data (2022–2026).

Jan+0.75%
Feb+1.89%
Mar-2.25%
Apr+0.95%
May-0.52%
Jun+5.18%
Jul-4.66%
Aug+3.38%
Sep-4.10%
Oct-7.49%
Nov+7.31%
Dec+0.88%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is UDR Inc's (UDR) latest close?

38.41 on 2026-08-07, from the Closelook data lake's daily price record.

What is UDR's 52-week high and low?

42.00 high and 32.94 low over the trailing 52 weeks, as of 2026-08-07.

What is UDR Inc's strongest and weakest month historically?

Historically, UDR's strongest calendar month has been Nov (average +7.31%) and its weakest Oct (average -7.49%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.